CEMZY
CEM ZEYTİN A.Ş.
18:10:00
14.99 ₺
-1.210 (%-7.47)
Önceki Kapanış: 16.2·
Volatilite: 5.620
Düşük₺14.99
Yüksek₺15.9
Piyasa Verileri
Spot Piyasa
A:14.98
S:14.99
Önceki haftaya göre (WoW)
+7.07%
Önceki aya göre (MoM)
+9.42%
Yılbaşından bugüne (YTD)
+99.45%
Önceki yıla göre (YoY)
+526.01%
CEMZY: CEM ZEYTİN A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,0517
KAPANIŞ 2,0406
En Düşük
DÜŞÜK 1,6482
En Yüksek
YÜKSEK 3,5586
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 08.09.2024 | 2,9416 | 2,9416 | 2,9416 | 2,9416 |
| 09.09.2024 | 3,2352 | 3,2352 | 3,2352 | 3,2352 |
| 10.09.2024 | 3,5586 | 3,5586 | 3,5586 | 3,5586 |
| 11.09.2024 | 3,2038 | 3,2038 | 3,2038 | 3,2038 |
| 12.09.2024 | 2,9189 | 3,4939 | 2,8892 | 3,4887 |
| 15.09.2024 | 3,4187 | 3,5446 | 3,1408 | 3,1408 |
| 16.09.2024 | 2,994 | 3,1111 | 2,828 | 2,8437 |
| 17.09.2024 | 2,8437 | 2,8822 | 2,6759 | 2,6829 |
| 18.09.2024 | 2,6986 | 2,8175 | 2,6672 | 2,7161 |
| 19.09.2024 | 2,7266 | 2,7808 | 2,6777 | 2,6917 |
| 22.09.2024 | 2,6951 | 2,7056 | 2,6532 | 2,6619 |
| 23.09.2024 | 2,6689 | 2,6724 | 2,4732 | 2,4732 |
| 24.09.2024 | 2,4784 | 2,5518 | 2,2949 | 2,3054 |
| 25.09.2024 | 2,3211 | 2,4137 | 2,246 | 2,2757 |
| 26.09.2024 | 2,2809 | 2,3351 | 2,211 | 2,211 |
| 29.09.2024 | 2,211 | 2,2127 | 2,0712 | 2,0747 |
| 30.09.2024 | 2,0782 | 2,1114 | 1,8981 | 1,9156 |
| 01.10.2024 | 1,9051 | 1,9226 | 1,7915 | 1,8142 |
| 02.10.2024 | 1,8195 | 1,9628 | 1,8003 | 1,8702 |
| 03.10.2024 | 1,8842 | 1,8981 | 1,7583 | 1,7915 |
| 06.10.2024 | 1,8003 | 1,8475 | 1,7286 | 1,7373 |
| 07.10.2024 | 1,7426 | 1,9104 | 1,7303 | 1,8527 |
| 08.10.2024 | 1,8981 | 1,9331 | 1,8142 | 1,8142 |
| 09.10.2024 | 1,8282 | 1,8911 | 1,8177 | 1,8527 |
| 10.10.2024 | 1,8684 | 1,9488 | 1,802 | 1,8142 |
| 13.10.2024 | 1,8265 | 1,837 | 1,7426 | 1,7496 |
| 14.10.2024 | 1,7548 | 1,823 | 1,7548 | 1,816 |
| 15.10.2024 | 1,816 | 1,8282 | 1,7723 | 1,7968 |
| 16.10.2024 | 1,8003 | 1,8544 | 1,7933 | 1,8142 |
| 17.10.2024 | 1,8282 | 1,8317 | 1,7461 | 1,7548 |
| 20.10.2024 | 1,7601 | 1,7758 | 1,7461 | 1,7461 |
| 21.10.2024 | 1,7513 | 1,7566 | 1,6884 | 1,7496 |
| 22.10.2024 | 1,7583 | 1,7636 | 1,7094 | 1,7286 |
| 23.10.2024 | 1,7426 | 1,7653 | 1,7338 | 1,7496 |
| 24.10.2024 | 1,7461 | 1,8247 | 1,7426 | 1,802 |
| 27.10.2024 | 1,8055 | 1,8282 | 1,795 | 1,802 |
| 29.10.2024 | 1,8195 | 1,9139 | 1,8073 | 1,83 |
| 30.10.2024 | 1,8038 | 1,8177 | 1,7583 | 1,7775 |
| 31.10.2024 | 1,7845 | 1,7915 | 1,7478 | 1,7531 |
| 03.11.2024 | 1,7478 | 1,7601 | 1,7181 | 1,7234 |
| 04.11.2024 | 1,7373 | 1,7373 | 1,7199 | 1,7269 |
| 05.11.2024 | 1,7338 | 1,7653 | 1,7129 | 1,7461 |
| 06.11.2024 | 1,7531 | 1,7531 | 1,7181 | 1,7251 |
| 07.11.2024 | 1,7286 | 1,7496 | 1,7216 | 1,7461 |
| 10.11.2024 | 1,7478 | 1,7601 | 1,7391 | 1,7548 |
| 11.11.2024 | 1,7548 | 1,7566 | 1,7129 | 1,7146 |
| 12.11.2024 | 1,7164 | 1,7443 | 1,7041 | 1,7076 |
| 13.11.2024 | 1,7146 | 1,7251 | 1,6989 | 1,7024 |
| 14.11.2024 | 1,7076 | 1,7164 | 1,7006 | 1,7076 |
| 17.11.2024 | 1,7164 | 1,7356 | 1,7111 | 1,7338 |
| 18.11.2024 | 1,7391 | 1,7408 | 1,7059 | 1,7094 |
| 19.11.2024 | 1,7146 | 1,7234 | 1,6482 | 1,6604 |
| 20.11.2024 | 1,6639 | 1,6971 | 1,6517 | 1,6779 |
| 21.11.2024 | 1,6849 | 1,6971 | 1,6692 | 1,6901 |
| 24.11.2024 | 1,6971 | 1,7566 | 1,6901 | 1,7216 |
| 25.11.2024 | 1,7321 | 1,7478 | 1,7146 | 1,7286 |
| 26.11.2024 | 1,7321 | 1,7408 | 1,7164 | 1,7303 |
| 27.11.2024 | 1,7338 | 1,8527 | 1,7269 | 1,8003 |
| 28.11.2024 | 1,8003 | 1,816 | 1,7793 | 1,8142 |
| 01.12.2024 | 1,823 | 1,823 | 1,7985 | 1,8073 |
| 02.12.2024 | 1,8073 | 1,8946 | 1,802 | 1,8702 |
| 03.12.2024 | 1,8737 | 1,9139 | 1,8387 | 1,8877 |
| 04.12.2024 | 1,9016 | 2,0362 | 1,8964 | 2,0048 |
| 05.12.2024 | 2,0013 | 2,031 | 1,9313 | 1,9576 |
| 08.12.2024 | 1,9646 | 1,9681 | 1,9244 | 1,9506 |
| 09.12.2024 | 1,9593 | 1,9803 | 1,8911 | 1,9156 |
| 10.12.2024 | 1,9226 | 1,9943 | 1,9104 | 1,9506 |
| 11.12.2024 | 1,9576 | 1,9733 | 1,9331 | 1,9628 |
| 12.12.2024 | 1,9663 | 1,9768 | 1,9331 | 1,9506 |
| 15.12.2024 | 1,9593 | 2,0187 | 1,9576 | 2,003 |
| 16.12.2024 | 2,0048 | 2,01 | 1,9541 | 1,982 |
| 17.12.2024 | 1,9908 | 2,1673 | 1,9715 | 2,0991 |
| 18.12.2024 | 2,0956 | 2,2005 | 2,0485 | 2,1114 |
| 19.12.2024 | 2,1114 | 2,1533 | 2,0799 | 2,0939 |
| 22.12.2024 | 2,1131 | 2,2093 | 2,0921 | 2,1498 |
| 23.12.2024 | 2,1621 | 2,1656 | 2,0956 | 2,1184 |
| 24.12.2024 | 2,1358 | 2,1988 | 2,1184 | 2,1778 |
| 25.12.2024 | 2,176 | 2,2774 | 2,1673 | 2,232 |
| 26.12.2024 | 2,2372 | 2,2897 | 2,2127 | 2,2495 |
| 29.12.2024 | 2,2617 | 2,2652 | 2,1498 | 2,1743 |
| 30.12.2024 | 2,1918 | 2,3229 | 2,1778 | 2,2809 |